Air Lease Corp Cl A (NY: AL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.70	32.90	32.29	32.56	3,091,336	-0.68(-2.04%)
May 30, 2019	33.31	33.76	32.93	33.24	1,140,956	+0.04(+0.11%)
May 29, 2019	32.93	33.35	32.81	33.20	1,058,663	-0.02(-0.05%)
May 28, 2019	33.38	33.48	33.03	33.22	840,514	-0.03(-0.08%)
May 24, 2019	33.27	33.47	33.20	33.24	852,752	+0.19(+0.57%)
May 23, 2019	33.43	33.43	32.70	33.05	885,550	-0.79(-2.32%)
May 22, 2019	34.25	34.25	33.68	33.84	938,770	-0.41(-1.19%)
May 21, 2019	33.81	34.44	33.73	34.25	788,930	+0.59(+1.75%)
May 20, 2019	33.54	34.09	33.52	33.66	758,740	-0.36(-1.06%)
May 17, 2019	34.15	34.42	33.64	34.02	1,413,808	-0.49(-1.41%)
May 16, 2019	34.79	35.23	34.38	34.51	1,392,677	-0.18(-0.52%)
May 15, 2019	34.47	35.13	34.28	34.69	792,565	-0.15(-0.44%)
May 14, 2019	34.36	35.23	34.28	34.85	758,849	+0.70(+2.04%)
May 13, 2019	34.15	34.36	33.74	34.15	1,148,918	-1.03(-2.93%)
May 10, 2019	34.85	35.68	34.04	35.18	1,666,581	+0.69(+1.99%)
May 09, 2019	34.37	34.57	33.59	34.49	1,206,727	-0.18(-0.52%)
May 08, 2019	34.70	35.10	34.47	34.67	801,486	-0.09(-0.26%)
May 07, 2019	35.10	35.23	34.35	34.76	1,070,772	-0.85(-2.39%)
May 06, 2019	34.83	35.66	34.73	35.61	968,136	-0.18(-0.51%)
May 03, 2019	35.23	35.80	35.09	35.79	820,906	+0.65(+1.85%)
May 02, 2019	35.23	35.78	34.86	35.14	1,286,482	-0.04(-0.10%)
May 01, 2019	34.94	36.03	34.93	35.18	1,241,010	+0.31(+0.88%)
Apr 30, 2019	34.68	34.94	34.55	34.87	1,444,352	+0.13(+0.36%)
Apr 29, 2019	34.64	35.15	34.59	34.75	773,139	+0.17(+0.50%)
Apr 26, 2019	34.19	34.60	34.13	34.57	979,028	+0.26(+0.76%)
Apr 25, 2019	34.63	34.65	34.07	34.31	978,968	-0.32(-0.91%)
Apr 24, 2019	34.30	34.82	34.30	34.63	813,720	+0.26(+0.76%)
Apr 23, 2019	33.85	34.50	33.85	34.37	621,739	+0.62(+1.85%)
Apr 22, 2019	34.06	34.23	33.61	33.74	498,988	-0.44(-1.30%)
Apr 18, 2019	34.65	34.71	33.97	34.19	784,416	-0.18(-0.53%)
Apr 17, 2019	34.19	34.66	34.09	34.37	1,103,270	+0.33(+0.98%)
Apr 16, 2019	33.90	34.29	33.75	34.03	810,161	+0.14(+0.43%)
Apr 15, 2019	34.19	34.32	33.78	33.89	580,419	-0.21(-0.61%)
Apr 12, 2019	33.78	34.22	33.71	34.09	786,960	+0.63(+1.89%)
Apr 11, 2019	32.86	33.49	32.86	33.46	706,324	+0.64(+1.96%)
Apr 10, 2019	32.19	33.03	32.19	32.82	871,162	+0.62(+1.94%)
Apr 09, 2019	32.91	32.91	32.09	32.20	811,439	-0.90(-2.73%)
Apr 08, 2019	33.32	33.43	32.88	33.10	929,127	-0.22(-0.65%)
Apr 05, 2019	33.29	33.48	33.08	33.32	907,044	+0.22(+0.66%)
Apr 04, 2019	32.31	33.30	32.31	33.10	1,452,425	+0.74(+2.29%)
Apr 03, 2019	32.43	33.05	32.16	32.36	735,716	+0.22(+0.68%)
Apr 02, 2019	32.05	32.20	31.76	32.14	765,379	+0.11(+0.34%)
Apr 01, 2019	31.36	32.21	31.33	32.03	1,072,740	+0.97(+3.11%)
Mar 29, 2019	31.05	31.36	30.87	31.07	635,472	+0.30(+0.97%)
Mar 28, 2019	30.28	30.78	30.28	30.77	1,041,819	+0.49(+1.61%)
Mar 27, 2019	30.21	30.62	29.91	30.28	815,930	+0.03(+0.09%)
Mar 26, 2019	30.30	30.72	29.98	30.25	1,141,786	+0.33(+1.09%)
Mar 25, 2019	29.55	30.12	29.31	29.93	1,382,562	+0.37(+1.25%)
Mar 22, 2019	30.45	30.45	28.92	29.55	2,684,643	-1.19(-3.88%)
Mar 21, 2019	29.84	30.89	29.71	30.75	1,313,167	+0.80(+2.69%)
Mar 20, 2019	30.31	30.50	29.66	29.94	1,430,231	-0.48(-1.58%)
Mar 19, 2019	30.94	31.16	30.40	30.42	820,268	-0.30(-0.97%)
Mar 18, 2019	30.60	30.88	30.47	30.72	1,201,850	+0.23(+0.77%)
Mar 15, 2019	31.24	31.24	30.47	30.49	2,138,929	-0.81(-2.59%)
Mar 14, 2019	31.80	32.07	31.18	31.30	1,154,460	-0.46(-1.45%)
Mar 13, 2019	31.71	32.21	31.53	31.76	1,671,021	+0.22(+0.69%)
Mar 12, 2019	31.40	31.65	31.00	31.54	1,666,063	+0.20(+0.63%)
Mar 11, 2019	31.32	31.37	30.23	31.34	2,589,143	-0.53(-1.67%)
Mar 08, 2019	30.77	31.96	30.66	31.87	834,704	+0.42(+1.35%)
Mar 07, 2019	31.98	32.07	30.97	31.45	788,315	-0.59(-1.83%)
Mar 06, 2019	33.33	33.33	32.02	32.04	827,009	-1.32(-3.94%)
Mar 05, 2019	33.56	33.76	32.97	33.35	819,884	-0.17(-0.51%)
Mar 04, 2019	34.45	34.72	33.29	33.52	657,048	-0.77(-2.23%)